3107 ダイワボウホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 225 | 230 | 225 | 230 | 4,000 | 460 |
| 1993-12-29 | 220 | 222 | 220 | 222 | 6,000 | 444 |
| 1993-12-27 | 225 | 225 | 220 | 220 | 3,000 | 440 |
| 1993-12-24 | 234 | 234 | 225 | 225 | 21,000 | 450 |
| 1993-12-22 | 230 | 235 | 227 | 235 | 18,000 | 470 |
| 1993-12-21 | 233 | 233 | 226 | 226 | 51,000 | 452 |
| 1993-12-20 | 242 | 242 | 226 | 233 | 8,000 | 466 |
| 1993-12-17 | 244 | 244 | 240 | 242 | 29,000 | 484 |
| 1993-12-16 | 242 | 242 | 240 | 240 | 4,000 | 480 |
| 1993-12-15 | 230 | 235 | 230 | 232 | 7,000 | 464 |
| 1993-12-14 | 240 | 247 | 240 | 246 | 7,000 | 492 |
| 1993-12-13 | 235 | 238 | 235 | 238 | 4,000 | 476 |
| 1993-12-10 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1993-12-07 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1993-12-03 | 254 | 254 | 245 | 245 | 7,000 | 490 |
| 1993-12-02 | 245 | 256 | 245 | 250 | 9,000 | 500 |
| 1993-11-30 | 218 | 218 | 211 | 218 | 17,000 | 436 |
| 1993-11-29 | 229 | 230 | 204 | 209 | 20,000 | 418 |
| 1993-11-26 | 231 | 240 | 225 | 225 | 9,000 | 450 |
| 1993-11-25 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 1993-11-24 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 1993-11-22 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 1993-11-19 | 252 | 252 | 250 | 250 | 5,000 | 500 |
| 1993-11-15 | 245 | 252 | 245 | 252 | 4,000 | 504 |
| 1993-11-10 | 250 | 250 | 250 | 250 | 5,000 | 500 |
| 1993-11-09 | 255 | 255 | 250 | 250 | 8,000 | 500 |
| 1993-11-08 | 260 | 260 | 248 | 248 | 3,000 | 496 |
| 1993-11-05 | 265 | 265 | 260 | 260 | 7,000 | 520 |
| 1993-11-04 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1993-10-29 | 273 | 273 | 265 | 269 | 12,000 | 538 |
| 1993-10-28 | 280 | 280 | 258 | 258 | 6,000 | 516 |
| 1993-10-27 | 280 | 281 | 280 | 281 | 6,000 | 562 |
| 1993-10-26 | 280 | 280 | 280 | 280 | 7,000 | 560 |
| 1993-10-25 | 282 | 282 | 280 | 280 | 5,000 | 560 |
| 1993-10-22 | 281 | 290 | 281 | 282 | 7,000 | 564 |
| 1993-10-21 | 291 | 291 | 286 | 287 | 10,000 | 574 |
| 1993-10-20 | 302 | 303 | 295 | 295 | 12,000 | 590 |
| 1993-10-19 | 304 | 305 | 299 | 305 | 4,000 | 610 |
| 1993-10-18 | 296 | 304 | 296 | 304 | 4,000 | 608 |
| 1993-10-15 | 298 | 298 | 296 | 296 | 2,000 | 592 |
| 1993-10-14 | 294 | 303 | 293 | 303 | 17,000 | 606 |
| 1993-10-13 | 302 | 305 | 300 | 305 | 6,000 | 610 |
| 1993-10-12 | 304 | 308 | 303 | 303 | 13,000 | 606 |
| 1993-10-08 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 1993-10-07 | 305 | 305 | 303 | 303 | 2,000 | 606 |
| 1993-10-06 | 302 | 310 | 302 | 310 | 3,000 | 620 |
| 1993-10-05 | 307 | 307 | 302 | 302 | 8,000 | 604 |
| 1993-10-04 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1993-10-01 | 308 | 310 | 308 | 310 | 5,000 | 620 |
| 1993-09-30 | 304 | 306 | 304 | 306 | 3,000 | 612 |
| 1993-09-29 | 308 | 308 | 305 | 305 | 7,000 | 610 |
| 1993-09-28 | 306 | 306 | 306 | 306 | 3,000 | 612 |
| 1993-09-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1993-09-22 | 311 | 311 | 310 | 310 | 3,000 | 620 |
| 1993-09-21 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1993-09-16 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1993-09-14 | 320 | 325 | 320 | 325 | 3,000 | 650 |
| 1993-09-13 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1993-09-10 | 330 | 330 | 325 | 325 | 12,000 | 650 |
| 1993-09-09 | 333 | 333 | 332 | 333 | 3,000 | 666 |
| 1993-09-08 | 332 | 332 | 332 | 332 | 1,000 | 664 |
| 1993-09-07 | 332 | 332 | 330 | 332 | 14,000 | 664 |
| 1993-09-06 | 331 | 332 | 331 | 332 | 2,000 | 664 |
| 1993-09-01 | 330 | 330 | 328 | 328 | 4,000 | 656 |
| 1993-08-31 | 326 | 327 | 326 | 327 | 6,000 | 654 |
| 1993-08-30 | 326 | 326 | 326 | 326 | 1,000 | 652 |
| 1993-08-27 | 326 | 326 | 322 | 322 | 17,000 | 644 |
| 1993-08-24 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1993-08-23 | 336 | 336 | 330 | 330 | 4,000 | 660 |
| 1993-08-20 | 331 | 336 | 331 | 331 | 10,000 | 662 |
| 1993-08-19 | 335 | 336 | 331 | 331 | 3,000 | 662 |
| 1993-08-18 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1993-08-17 | 346 | 350 | 346 | 350 | 8,000 | 700 |
| 1993-08-16 | 346 | 346 | 346 | 346 | 3,000 | 692 |
| 1993-08-13 | 341 | 348 | 340 | 342 | 14,000 | 684 |
| 1993-08-12 | 336 | 336 | 336 | 336 | 2,000 | 672 |
| 1993-08-10 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 1993-08-09 | 342 | 344 | 342 | 344 | 7,000 | 688 |
| 1993-08-05 | 340 | 340 | 330 | 335 | 19,000 | 670 |
| 1993-08-04 | 340 | 340 | 335 | 335 | 3,000 | 670 |
| 1993-08-03 | 344 | 344 | 340 | 340 | 4,000 | 680 |
| 1993-08-02 | 353 | 353 | 350 | 350 | 15,000 | 700 |
| 1993-07-30 | 341 | 350 | 341 | 350 | 5,000 | 700 |
| 1993-07-29 | 339 | 340 | 339 | 340 | 5,000 | 680 |
| 1993-07-27 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1993-07-23 | 340 | 340 | 340 | 340 | 9,000 | 680 |
| 1993-07-22 | 340 | 345 | 340 | 340 | 7,000 | 680 |
| 1993-07-21 | 345 | 345 | 337 | 337 | 6,000 | 674 |
| 1993-07-20 | 350 | 350 | 345 | 345 | 8,000 | 690 |
| 1993-07-19 | 345 | 355 | 345 | 355 | 7,000 | 710 |
| 1993-07-16 | 345 | 353 | 345 | 353 | 10,000 | 706 |
| 1993-07-15 | 350 | 350 | 345 | 345 | 6,000 | 690 |
| 1993-07-13 | 341 | 346 | 340 | 341 | 9,000 | 682 |
| 1993-07-12 | 342 | 342 | 340 | 340 | 4,000 | 680 |
| 1993-07-09 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1993-07-08 | 336 | 336 | 333 | 333 | 3,000 | 666 |
| 1993-07-07 | 342 | 342 | 335 | 335 | 5,000 | 670 |
| 1993-07-06 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1993-07-05 | 335 | 335 | 335 | 335 | 4,000 | 670 |
| 1993-07-02 | 354 | 355 | 340 | 340 | 13,000 | 680 |
| 1993-07-01 | 354 | 355 | 354 | 354 | 5,000 | 708 |
| 1993-06-30 | 350 | 350 | 349 | 349 | 2,000 | 698 |
| 1993-06-29 | 353 | 355 | 350 | 355 | 22,000 | 710 |
| 1993-06-28 | 354 | 364 | 353 | 355 | 24,000 | 710 |
| 1993-06-25 | 361 | 361 | 349 | 351 | 23,000 | 702 |
| 1993-06-21 | 340 | 340 | 311 | 311 | 25,000 | 622 |
| 1993-06-18 | 354 | 354 | 340 | 340 | 34,000 | 680 |
| 1993-06-17 | 347 | 349 | 345 | 349 | 18,000 | 698 |
| 1993-06-16 | 355 | 355 | 341 | 348 | 37,000 | 696 |
| 1993-06-15 | 378 | 378 | 355 | 355 | 27,000 | 710 |
| 1993-06-14 | 393 | 395 | 388 | 388 | 52,000 | 776 |
| 1993-06-11 | 382 | 396 | 382 | 390 | 27,000 | 780 |
| 1993-06-10 | 385 | 385 | 375 | 375 | 21,000 | 750 |
| 1993-06-08 | 388 | 390 | 385 | 385 | 61,000 | 770 |
| 1993-06-07 | 394 | 398 | 389 | 389 | 42,000 | 778 |
| 1993-06-04 | 395 | 395 | 384 | 389 | 55,000 | 778 |
| 1993-06-03 | 383 | 400 | 378 | 400 | 99,000 | 800 |
| 1993-06-02 | 375 | 388 | 375 | 378 | 37,000 | 756 |
| 1993-06-01 | 372 | 383 | 370 | 371 | 25,000 | 742 |
| 1993-05-31 | 381 | 388 | 370 | 370 | 50,000 | 740 |
| 1993-05-28 | 357 | 380 | 357 | 380 | 59,000 | 760 |
| 1993-05-27 | 345 | 356 | 345 | 356 | 87,000 | 712 |
| 1993-05-26 | 345 | 345 | 343 | 343 | 4,000 | 686 |
| 1993-05-25 | 339 | 342 | 339 | 340 | 10,000 | 680 |
| 1993-05-24 | 340 | 342 | 338 | 338 | 24,000 | 676 |
| 1993-05-21 | 344 | 344 | 336 | 340 | 14,000 | 680 |
| 1993-05-20 | 338 | 350 | 338 | 339 | 16,000 | 678 |
| 1993-05-19 | 334 | 336 | 330 | 336 | 19,000 | 672 |
| 1993-05-18 | 345 | 345 | 335 | 335 | 22,000 | 670 |
| 1993-05-17 | 335 | 350 | 335 | 350 | 33,000 | 700 |
| 1993-05-14 | 330 | 340 | 325 | 340 | 41,000 | 680 |
| 1993-05-13 | 330 | 334 | 330 | 331 | 10,000 | 662 |
| 1993-05-12 | 337 | 340 | 331 | 331 | 91,000 | 662 |
| 1993-05-11 | 335 | 340 | 335 | 337 | 57,000 | 674 |
| 1993-05-10 | 330 | 331 | 325 | 331 | 54,000 | 662 |
| 1993-05-07 | 330 | 334 | 325 | 331 | 45,000 | 662 |
| 1993-05-06 | 332 | 335 | 325 | 331 | 59,000 | 662 |
| 1993-04-30 | 313 | 327 | 313 | 327 | 65,000 | 654 |
| 1993-04-28 | 300 | 306 | 300 | 301 | 14,000 | 602 |
| 1993-04-27 | 295 | 295 | 295 | 295 | 14,000 | 590 |
| 1993-04-26 | 288 | 295 | 288 | 290 | 10,000 | 580 |
| 1993-04-23 | 298 | 299 | 291 | 295 | 16,000 | 590 |
| 1993-04-22 | 300 | 303 | 300 | 300 | 7,000 | 600 |
| 1993-04-21 | 297 | 303 | 293 | 300 | 61,000 | 600 |
| 1993-04-20 | 298 | 298 | 292 | 298 | 26,000 | 596 |
| 1993-04-19 | 309 | 309 | 295 | 295 | 20,000 | 590 |
| 1993-04-16 | 310 | 315 | 300 | 305 | 62,000 | 610 |
| 1993-04-15 | 300 | 305 | 295 | 300 | 61,000 | 600 |
| 1993-04-14 | 310 | 310 | 295 | 295 | 39,000 | 590 |
| 1993-04-13 | 282 | 295 | 282 | 292 | 25,000 | 584 |
| 1993-04-12 | 290 | 290 | 280 | 280 | 31,000 | 560 |
| 1993-04-09 | 282 | 288 | 282 | 288 | 14,000 | 576 |
| 1993-04-08 | 295 | 295 | 285 | 287 | 16,000 | 574 |
| 1993-04-07 | 285 | 292 | 285 | 285 | 20,000 | 570 |
| 1993-04-06 | 295 | 295 | 285 | 285 | 43,000 | 570 |
| 1993-04-05 | 279 | 289 | 279 | 286 | 31,000 | 572 |
| 1993-04-02 | 279 | 279 | 275 | 275 | 5,000 | 550 |
| 1993-04-01 | 270 | 270 | 264 | 264 | 13,000 | 528 |
| 1993-03-31 | 267 | 271 | 265 | 265 | 16,000 | 530 |
| 1993-03-30 | 270 | 277 | 270 | 270 | 13,000 | 540 |
| 1993-03-29 | 259 | 264 | 259 | 264 | 14,000 | 528 |
| 1993-03-26 | 250 | 250 | 245 | 245 | 5,000 | 490 |
| 1993-03-23 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1993-03-19 | 259 | 260 | 250 | 250 | 11,000 | 500 |
| 1993-03-18 | 240 | 250 | 240 | 245 | 10,000 | 490 |
| 1993-03-17 | 236 | 236 | 236 | 236 | 4,000 | 472 |
| 1993-03-15 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 1993-03-12 | 233 | 241 | 233 | 241 | 5,000 | 482 |
| 1993-03-10 | 232 | 238 | 232 | 238 | 3,000 | 476 |
| 1993-03-08 | 222 | 226 | 222 | 226 | 4,000 | 452 |
| 1993-03-05 | 226 | 226 | 222 | 222 | 4,000 | 444 |
| 1993-03-03 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 1993-03-02 | 235 | 235 | 225 | 226 | 8,000 | 452 |
| 1993-03-01 | 231 | 231 | 230 | 230 | 6,000 | 460 |
| 1993-02-26 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 1993-02-25 | 240 | 242 | 240 | 242 | 11,000 | 484 |
| 1993-02-24 | 241 | 241 | 241 | 241 | 10,000 | 482 |
| 1993-02-23 | 245 | 245 | 242 | 242 | 4,000 | 484 |
| 1993-02-22 | 250 | 250 | 245 | 245 | 3,000 | 490 |
| 1993-02-19 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 1993-02-16 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1993-02-03 | 239 | 239 | 239 | 239 | 5,000 | 478 |
| 1993-01-29 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 1993-01-22 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 1993-01-19 | 230 | 230 | 222 | 222 | 2,000 | 444 |
| 1993-01-13 | 230 | 230 | 230 | 230 | 1,000 | 460 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
